Singapore Straits Times (IX: STI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	2270	2280	2266	2275	0	+6.94(+0.31%)
Aug 30, 2005	2274	2284	2259	2268	0	-3.51(-0.15%)
Aug 29, 2005	2284	2284	2261	2272	0	-14.55(-0.64%)
Aug 26, 2005	2287	2291	2280	2287	0	+2.15(+0.09%)
Aug 25, 2005	2274	2288	2271	2284	0	+6.05(+0.27%)
Aug 24, 2005	2288	2290	2278	2278	0	-11.31(-0.49%)
Aug 23, 2005	2302	2306	2287	2290	0	-11.29(-0.49%)
Aug 22, 2005	2293	2304	2289	2301	0	+14.59(+0.64%)
Aug 19, 2005	2294	2295	2280	2286	0	+3.66(+0.16%)
Aug 18, 2005	2299	2308	2276	2283	0	+2.47(+0.11%)
Aug 17, 2005	2297	2297	2276	2280	0	-25.07(-1.09%)
Aug 16, 2005	2291	2306	2291	2305	0	+25.54(+1.12%)
Aug 15, 2005	2306	2307	2270	2280	0	-23.44(-1.02%)
Aug 12, 2005	2312	2320	2299	2303	0	-2.77(-0.12%)
Aug 11, 2005	2335	2335	2304	2306	0	-32.52(-1.39%)
Aug 10, 2005	2350	2356	2335	2338	0	-9.72(-0.41%)
Aug 09, 2005	2334	2353	2334	2348	0	+0.00(+0.00%)
Aug 08, 2005	2334	2353	2334	2348	0	+9.34(+0.40%)
Aug 05, 2005	2354	2359	2330	2339	0	-23.52(-1.00%)
Aug 04, 2005	2369	2378	2360	2362	0	-2.80(-0.12%)
Aug 03, 2005	2388	2400	2365	2365	0	-11.94(-0.50%)
Aug 02, 2005	2369	2384	2366	2377	0	+11.41(+0.48%)
Aug 01, 2005	2354	2370	2348	2366	0	+13.16(+0.56%)
Jul 29, 2005	2350	2363	2338	2353	0	+6.37(+0.27%)
Jul 28, 2005	2346	2352	2338	2346	0	+12.57(+0.54%)
Jul 27, 2005	2325	2339	2325	2334	0	+11.85(+0.51%)
Jul 26, 2005	2318	2331	2317	2322	0	+12.16(+0.53%)
Jul 25, 2005	2317	2323	2310	2310	0	-9.73(-0.42%)
Jul 22, 2005	2315	2324	2311	2319	0	+8.20(+0.35%)
Jul 21, 2005	2316	2330	2309	2311	0	+1.88(+0.08%)
Jul 20, 2005	2307	2344	2295	2309	0	+16.34(+0.71%)
Jul 19, 2005	2246	2293	2244	2293	0	+44.78(+1.99%)
Jul 18, 2005	2250	2253	2240	2248	0	-2.15(-0.10%)
Jul 15, 2005	2254	2256	2243	2250	0	+0.13(+0.01%)
Jul 14, 2005	2249	2254	2243	2250	0	+11.15(+0.50%)
Jul 13, 2005	2234	2244	2234	2239	0	+3.42(+0.15%)
Jul 12, 2005	2244	2247	2229	2236	0	-5.60(-0.25%)
Jul 11, 2005	2229	2241	2224	2241	0	+25.20(+1.14%)
Jul 08, 2005	2214	2224	2213	2216	0	+3.65(+0.16%)
Jul 07, 2005	2230	2234	2212	2212	0	-21.79(-0.98%)
Jul 06, 2005	2227	2235	2226	2234	0	+11.52(+0.52%)
Jul 05, 2005	2225	2230	2221	2223	0	+1.45(+0.07%)
Jul 04, 2005	2217	2226	2215	2221	0	+11.21(+0.51%)
Jul 01, 2005	2213	2216	2208	2210	0	-2.71(-0.12%)
Jun 30, 2005	2204	2213	2202	2213	0	+10.39(+0.47%)
Jun 29, 2005	2207	2211	2202	2202	0	+4.66(+0.21%)
Jun 28, 2005	2203	2208	2197	2198	0	-9.10(-0.41%)
Jun 27, 2005	2213	2218	2207	2207	0	-17.01(-0.76%)
Jun 24, 2005	2216	2225	2210	2224	0	+0.27(+0.01%)
Jun 23, 2005	2209	2227	2205	2223	0	+17.11(+0.78%)
Jun 22, 2005	2199	2207	2194	2206	0	+9.70(+0.44%)
Jun 21, 2005	2198	2206	2197	2197	0	-0.74(-0.03%)
Jun 20, 2005	2209	2210	2193	2197	0	-11.77(-0.53%)
Jun 17, 2005	2207	2215	2206	2209	0	+6.41(+0.29%)
Jun 16, 2005	2203	2206	2197	2203	0	+0.83(+0.04%)
Jun 15, 2005	2192	2207	2187	2202	0	-0.28(-0.01%)
Jun 14, 2005	2221	2222	2202	2202	0	-16.67(-0.75%)
Jun 13, 2005	2221	2231	2215	2219	0	-1.57(-0.07%)
Jun 10, 2005	2202	2224	2202	2220	0	+21.87(+0.99%)
Jun 09, 2005	2197	2208	2194	2199	0	+0.27(+0.01%)
Jun 08, 2005	2208	2210	2198	2198	0	-8.55(-0.39%)
Jun 07, 2005	2201	2211	2198	2207	0	+5.46(+0.25%)
Jun 06, 2005	2187	2201	2185	2201	0	+8.71(+0.40%)
Jun 03, 2005	2191	2197	2189	2193	0	+1.12(+0.05%)
Jun 02, 2005	2182	2193	2182	2192	0	+14.62(+0.67%)
Jun 01, 2005	2169	2181	2168	2177	0	+15.16(+0.70%)
May 31, 2005	2169	2182	2162	2162	0	-10.15(-0.47%)
May 30, 2005	2157	2175	2157	2172	0	+17.22(+0.80%)
May 27, 2005	2156	2166	2153	2155	0	+2.14(+0.10%)
May 26, 2005	2156	2159	2138	2153	0	-7.91(-0.37%)
May 25, 2005	2177	2178	2157	2160	0	-14.73(-0.68%)
May 24, 2005	2179	2188	2173	2175	0	+1.43(+0.07%)
May 23, 2005	2174	2174	2174	2174	0	+0.00(+0.00%)
May 20, 2005	2173	2179	2171	2174	0	+6.50(+0.30%)
May 19, 2005	2161	2176	2161	2167	0	+13.62(+0.63%)
May 18, 2005	2155	2162	2151	2154	0	-0.72(-0.03%)
May 17, 2005	2166	2170	2148	2154	0	-11.11(-0.51%)
May 16, 2005	2172	2173	2161	2165	0	-6.19(-0.29%)
May 13, 2005	2176	2176	2165	2172	0	-9.52(-0.44%)
May 12, 2005	2177	2186	2176	2181	0	+8.05(+0.37%)
May 11, 2005	2160	2173	2156	2173	0	+7.29(+0.34%)
May 10, 2005	2172	2174	2165	2166	0	-0.44(-0.02%)
May 09, 2005	2165	2171	2162	2166	0	+5.07(+0.23%)
May 06, 2005	2151	2167	2147	2161	0	+13.12(+0.61%)
May 05, 2005	2152	2155	2147	2148	0	-1.28(-0.06%)
May 04, 2005	2142	2157	2142	2149	0	+12.21(+0.57%)
May 03, 2005	2146	2148	2137	2137	0	+11.92(+0.56%)
May 02, 2005	2125	2125	2125	2125	0	+0.00(+0.00%)
Apr 29, 2005	2130	2140	2125	2125	0	-14.99(-0.70%)
Apr 28, 2005	2141	2149	2134	2140	0	-5.10(-0.24%)
Apr 27, 2005	2147	2154	2141	2145	0	-4.30(-0.20%)
Apr 26, 2005	2145	2156	2140	2150	0	+12.25(+0.57%)
Apr 25, 2005	2135	2144	2134	2137	0	+0.48(+0.02%)
Apr 22, 2005	2148	2150	2137	2137	0	-0.82(-0.04%)
Apr 21, 2005	2125	2140	2119	2138	0	+8.48(+0.40%)
Apr 20, 2005	2144	2144	2129	2129	0	+0.54(+0.03%)
Apr 19, 2005	2121	2131	2119	2129	0	+21.04(+1.00%)
Apr 18, 2005	2129	2135	2108	2108	0	-42.56(-1.98%)
Apr 15, 2005	2156	2160	2141	2150	0	-18.36(-0.85%)
Apr 14, 2005	2163	2172	2160	2169	0	-5.50(-0.25%)
Apr 13, 2005	2175	2179	2169	2174	0	+0.53(+0.02%)
Apr 12, 2005	2180	2180	2165	2174	0	-8.02(-0.37%)
Apr 11, 2005	2180	2184	2172	2182	0	-0.36(-0.02%)
Apr 08, 2005	2179	2186	2177	2182	0	+5.55(+0.26%)
Apr 07, 2005	2167	2176	2164	2176	0	+10.61(+0.49%)
Apr 06, 2005	2156	2166	2152	2166	0	+7.97(+0.37%)
Apr 05, 2005	2155	2163	2152	2158	0	+0.01(+0.00%)
Apr 04, 2005	2139	2158	2139	2158	0	+14.05(+0.66%)
Apr 01, 2005	2141	2152	2140	2144	0	+2.32(+0.11%)
Mar 31, 2005	2139	2149	2137	2141	0	+18.27(+0.86%)
Mar 30, 2005	2121	2134	2115	2123	0	-4.55(-0.21%)
Mar 29, 2005	2151	2156	2125	2128	0	-16.65(-0.78%)
Mar 28, 2005	2152	2156	2144	2144	0	-7.09(-0.33%)
Mar 24, 2005	2142	2155	2142	2151	0	+6.35(+0.30%)
Mar 23, 2005	2162	2164	2130	2145	0	-31.31(-1.44%)
Mar 22, 2005	2182	2182	2170	2176	0	-1.11(-0.05%)
Mar 21, 2005	2179	2186	2171	2178	0	+3.03(+0.14%)
Mar 18, 2005	2167	2191	2167	2174	0	+14.60(+0.68%)
Mar 17, 2005	2159	2173	2158	2160	0	-9.75(-0.45%)
Mar 16, 2005	2162	2170	2159	2170	0	+5.71(+0.26%)
Mar 15, 2005	2171	2176	2162	2164	0	-5.04(-0.23%)
Mar 14, 2005	2165	2175	2159	2169	0	-0.44(-0.02%)
Mar 11, 2005	2170	2179	2168	2169	0	-0.79(-0.04%)
Mar 10, 2005	2177	2179	2163	2170	0	-14.09(-0.65%)
Mar 09, 2005	2164	2184	2163	2184	0	+23.66(+1.10%)
Mar 08, 2005	2174	2175	2157	2161	0	-5.49(-0.25%)
Mar 07, 2005	2173	2178	2166	2166	0	+11.57(+0.54%)
Mar 04, 2005	2146	2168	2145	2155	0	+7.02(+0.33%)
Mar 03, 2005	2144	2150	2137	2148	0	+3.17(+0.15%)
Mar 02, 2005	2132	2146	2129	2144	0	+19.25(+0.91%)
Mar 01, 2005	2121	2136	2120	2125	0	+5.71(+0.27%)
Feb 28, 2005	2144	2144	2119	2119	0	-15.68(-0.73%)
Feb 25, 2005	2150	2152	2133	2135	0	-17.51(-0.81%)
Feb 24, 2005	2135	2158	2135	2153	0	+16.17(+0.76%)
Feb 23, 2005	2138	2142	2131	2136	0	-10.31(-0.48%)
Feb 22, 2005	2167	2167	2140	2147	0	-19.65(-0.91%)
Feb 21, 2005	2167	2171	2157	2166	0	-2.48(-0.11%)
Feb 18, 2005	2157	2173	2157	2169	0	+4.66(+0.22%)
Feb 17, 2005	2162	2168	2158	2164	0	+9.10(+0.42%)
Feb 16, 2005	2161	2165	2148	2155	0	-8.29(-0.38%)
Feb 15, 2005	2172	2172	2157	2163	0	-1.54(-0.07%)
Feb 14, 2005	2157	2171	2156	2165	0	+15.33(+0.71%)
Feb 11, 2005	2143	2155	2143	2150	0	+9.44(+0.44%)
Feb 10, 2005	2140	2140	2140	2140	0	+0.00(+0.00%)
Feb 09, 2005	2124	2140	2124	2140	51,662,400	+0.00(+0.00%)
Feb 08, 2005	2124	2140	2124	2140	0	+22.06(+1.04%)
Feb 07, 2005	2122	2131	2118	2118	0	+4.52(+0.21%)
Feb 04, 2005	2106	2117	2102	2114	0	+5.42(+0.26%)
Feb 03, 2005	2112	2113	2104	2108	0	-0.53(-0.03%)
Feb 02, 2005	2102	2112	2100	2109	0	+14.04(+0.67%)
Feb 01, 2005	2098	2104	2090	2095	0	-1.67(-0.08%)
Jan 31, 2005	2089	2102	2086	2096	0	+6.81(+0.33%)
Jan 28, 2005	2079	2092	2078	2090	0	+16.39(+0.79%)
Jan 27, 2005	2092	2093	2073	2073	0	-13.81(-0.66%)
Jan 26, 2005	2073	2090	2071	2087	0	+21.22(+1.03%)
Jan 25, 2005	2069	2078	2065	2066	0	-8.53(-0.41%)
Jan 24, 2005	2082	2085	2068	2074	0	-11.15(-0.53%)
Jan 21, 2005	2090	2090	2085	2085	0	+0.00(+0.00%)
Jan 20, 2005	2090	2096	2085	2085	0	-12.00(-0.57%)
Jan 19, 2005	2093	2099	2087	2097	0	+13.20(+0.63%)
Jan 18, 2005	2089	2091	2080	2084	0	-2.93(-0.14%)
Jan 17, 2005	2078	2089	2078	2087	0	+10.99(+0.53%)
Jan 14, 2005	2080	2082	2072	2076	0	-6.21(-0.30%)
Jan 13, 2005	2083	2090	2079	2082	0	+2.54(+0.12%)
Jan 12, 2005	2086	2091	2077	2080	0	-12.41(-0.59%)
Jan 11, 2005	2097	2100	2088	2092	0	+2.53(+0.12%)
Jan 10, 2005	2091	2095	2085	2090	0	+4.10(+0.20%)
Jan 07, 2005	2087	2096	2082	2086	0	-4.24(-0.20%)
Jan 06, 2005	2071	2090	2067	2090	0	+18.78(+0.91%)
Jan 05, 2005	2063	2076	2063	2071	0	+2.55(+0.12%)
Jan 04, 2005	2069	2073	2062	2068	0	-1.66(-0.08%)
Jan 03, 2005	2065	2075	2063	2070	0	+4.01(+0.19%)
Dec 31, 2004	2062	2066	2056	2066	0	+4.58(+0.22%)
Dec 30, 2004	2057	2066	2057	2062	0	+3.74(+0.18%)
Dec 29, 2004	2065	2067	2054	2058	0	-0.30(-0.01%)
Dec 28, 2004	2049	2062	2048	2058	0	+7.13(+0.35%)
Dec 27, 2004	2048	2053	2043	2051	0	-4.57(-0.22%)
Dec 24, 2004	2055	2057	2049	2056	0	+0.08(+0.00%)
Dec 23, 2004	2061	2062	2051	2055	0	-0.29(-0.01%)
Dec 22, 2004	2069	2070	2056	2056	0	-7.82(-0.38%)
Dec 21, 2004	2057	2064	2051	2064	0	+7.35(+0.36%)
Dec 20, 2004	2052	2058	2041	2056	0	-1.74(-0.08%)
Dec 17, 2004	2038	2058	2035	2058	0	+23.68(+1.16%)
Dec 16, 2004	2049	2049	2032	2034	0	-14.49(-0.71%)
Dec 15, 2004	2036	2049	2032	2049	0	+17.50(+0.86%)
Dec 14, 2004	2019	2037	2017	2031	0	+14.00(+0.69%)
Dec 13, 2004	2022	2024	2010	2017	0	+0.96(+0.05%)
Dec 10, 2004	2006	2017	2006	2016	0	+17.19(+0.86%)
Dec 09, 2004	2021	2024	1999	1999	0	-21.52(-1.06%)
Dec 08, 2004	2023	2035	2014	2021	0	+4.40(+0.22%)
Dec 07, 2004	2041	2044	2016	2016	0	-16.12(-0.79%)
Dec 06, 2004	2063	2066	2032	2032	0	-29.20(-1.42%)
Dec 03, 2004	2074	2077	2060	2062	0	-1.18(-0.06%)
Dec 02, 2004	2053	2072	2053	2063	0	+23.92(+1.17%)
Dec 01, 2004	2029	2039	2023	2039	0	+11.18(+0.55%)
Nov 30, 2004	2035	2043	2027	2028	0	-11.06(-0.54%)
Nov 29, 2004	2031	2044	2030	2039	0	+10.29(+0.51%)
Nov 26, 2004	2037	2042	2021	2028	0	-6.45(-0.32%)
Nov 25, 2004	2038	2045	2032	2035	0	-5.31(-0.26%)
Nov 24, 2004	2034	2044	2033	2040	0	+10.33(+0.51%)
Nov 23, 2004	2028	2036	2026	2030	0	+9.72(+0.48%)
Nov 22, 2004	2027	2027	2016	2020	0	-18.07(-0.89%)
Nov 19, 2004	2036	2039	2031	2038	0	+5.59(+0.28%)
Nov 18, 2004	2048	2051	2031	2033	0	-13.78(-0.67%)
Nov 17, 2004	2038	2047	2034	2046	0	+9.98(+0.49%)
Nov 16, 2004	2045	2046	2031	2036	0	-2.04(-0.10%)
Nov 15, 2004	2032	2039	2030	2038	128,394,000	+0.00(+0.00%)
Nov 12, 2004	2032	2039	2030	2038	0	+15.47(+0.76%)
Nov 11, 2004	2015	2028	2015	2023	130,902,400	+0.00(+0.00%)
Nov 10, 2004	2015	2028	2015	2023	0	+11.48(+0.57%)
Nov 09, 2004	2016	2020	2009	2012	0	+1.55(+0.08%)
Nov 08, 2004	2017	2021	2009	2010	0	-5.81(-0.29%)
Nov 05, 2004	2020	2023	2009	2016	0	+5.12(+0.25%)
Nov 04, 2004	2024	2027	2009	2011	0	-6.78(-0.34%)
Nov 03, 2004	1998	2024	1997	2017	0	+22.05(+1.11%)
Nov 02, 2004	1988	1996	1987	1995	0	+16.59(+0.84%)
Nov 01, 2004	1989	1990	1975	1979	0	-1.90(-0.10%)
Oct 29, 2004	1984	1988	1978	1981	0	-7.36(-0.37%)
Oct 28, 2004	1979	1995	1975	1988	0	+29.00(+1.48%)
Oct 27, 2004	1966	1968	1959	1959	0	+1.64(+0.08%)
Oct 26, 2004	1949	1963	1949	1957	0	+3.97(+0.20%)
Oct 25, 2004	1950	1957	1947	1953	0	-13.63(-0.69%)
Oct 22, 2004	1932	1976	1932	1967	0	-2.11(-0.11%)
Oct 21, 2004	1958	1969	1958	1969	0	+16.18(+0.83%)
Oct 20, 2004	1964	1973	1953	1953	0	-17.23(-0.87%)
Oct 19, 2004	1962	1970	1958	1970	0	+19.68(+1.01%)
Oct 18, 2004	1962	1965	1951	1951	0	-11.99(-0.61%)
Oct 15, 2004	1945	1971	1944	1963	0	+11.07(+0.57%)
Oct 14, 2004	1958	1961	1949	1951	0	-19.68(-1.00%)
Oct 13, 2004	1975	1977	1962	1971	0	+0.11(+0.01%)
Oct 12, 2004	1993	1994	1966	1971	0	-20.95(-1.05%)
Oct 11, 2004	2001	2002	1989	1992	0	-12.31(-0.61%)
Oct 08, 2004	2001	2011	2000	2004	0	-1.89(-0.09%)
Oct 07, 2004	2021	2022	2004	2006	0	-9.85(-0.49%)
Oct 06, 2004	2014	2019	2006	2016	0	+4.30(+0.21%)
Oct 05, 2004	2015	2019	2004	2012	0	-2.15(-0.11%)
Oct 04, 2004	2001	2014	1998	2014	0	+32.75(+1.65%)
Oct 01, 2004	1987	1998	1981	1981	0	-3.60(-0.18%)
Sep 30, 2004	1981	1993	1981	1985	0	+10.39(+0.53%)
Sep 29, 2004	1984	1984	1972	1974	0	-4.75(-0.24%)
Sep 28, 2004	1981	1981	1971	1979	0	-4.29(-0.22%)
Sep 27, 2004	1970	1983	1970	1983	0	+9.93(+0.50%)
Sep 24, 2004	1983	1990	1971	1973	0	-15.18(-0.76%)
Sep 23, 2004	1982	1989	1978	1989	0	-4.91(-0.25%)
Sep 22, 2004	2004	2005	1990	1994	0	-8.32(-0.42%)
Sep 21, 2004	1989	2003	1982	2002	0	+13.76(+0.69%)
Sep 20, 2004	2005	2007	1988	1988	0	-15.45(-0.77%)
Sep 17, 2004	1999	2004	1990	2004	0	+6.44(+0.32%)
Sep 16, 2004	2000	2004	1986	1997	0	-6.87(-0.34%)
Sep 15, 2004	1999	2008	1995	2004	0	+9.86(+0.49%)
Sep 14, 2004	1988	1994	1980	1994	0	+8.34(+0.42%)
Sep 13, 2004	1975	1987	1972	1986	0	+18.09(+0.92%)
Sep 10, 2004	1966	1968	1954	1968	0	+2.42(+0.12%)
Sep 09, 2004	1961	1966	1955	1965	0	+6.15(+0.31%)
Sep 08, 2004	1960	1973	1954	1959	0	-2.34(-0.12%)
Sep 07, 2004	1941	1961	1937	1961	0	+24.04(+1.24%)
Sep 06, 2004	1934	1945	1930	1937	0	+0.88(+0.05%)
Sep 03, 2004	1938	1942	1934	1937	0	-4.31(-0.22%)
Sep 02, 2004	1935	1946	1934	1941	0	+11.38(+0.59%)